시장 데이터를 불러오는 중
전체 종목
American Century Ultrashort Income ETF 과거 주가
American Century Ultrashort Income ETF · FUSI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
American Century Ultrashort Income ETF · FUSI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩67,329 | ₩67,489 | ₩67,329 | ₩67,449 | +0.18% | 7.3만 |
| 2026.10.08 | ₩67,449 | ₩67,784 | ₩67,382 | ₩67,436 | -0.02% | 1.4만 |
| 2026.10.07 | ₩67,436 | ₩67,449 | ₩67,355 | ₩67,436 | 0.00% | 2.3만 |
| 2026.10.06 | ₩67,342 | ₩67,743 | ₩67,342 | ₩67,422 | +0.12% | 2.6만 |
| 2026.10.05 | ₩67,489 | ₩67,650 | ₩67,489 | ₩67,623 | +0.20% | 2.5만 |
| 2026.10.02 | ₩67,583 | ₩67,663 | ₩67,556 | ₩67,582 | -0.00% | 16.7만 |
| 2026.10.01 | ₩67,556 | ₩67,650 | ₩67,503 | ₩67,570 | +0.02% | 12.9만 |
| 2026.09.30 | ₩67,556 | ₩67,570 | ₩67,489 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,533 |
| -0.03% |
| 9.1만 |
| 2026.09.29 | ₩67,489 | ₩67,850 | ₩67,489 | ₩67,556 | +0.10% | 4.3만 |
|---|
| 2026.09.28 | ₩67,462 | ₩67,596 | ₩67,462 | ₩67,556 | +0.14% | 2.3만 |
|---|
| 2026.09.25 | ₩67,464 | ₩67,523 | ₩67,462 | ₩67,523 | +0.09% | 5.1천 |
|---|
| 2026.09.24 | ₩67,516 | ₩67,583 | ₩67,489 | ₩67,523 | +0.01% | 9.1천 |
|---|
| 2026.09.23 | ₩67,529 | ₩67,583 | ₩67,503 | ₩67,570 | +0.06% | 2.3만 |
|---|
| 2026.09.22 | ₩67,516 | ₩67,570 | ₩67,479 | ₩67,549 | +0.05% | 6.2천 |
|---|
| 2026.09.21 | ₩67,516 | ₩67,610 | ₩67,422 | ₩67,503 | -0.02% | 2.6만 |
|---|
| 2026.09.18 | ₩67,516 | ₩67,583 | ₩67,476 | ₩67,509 | -0.01% | 1만 |
|---|
| 2026.09.17 | ₩67,462 | ₩67,529 | ₩67,449 | ₩67,476 | +0.02% | 1.8만 |
|---|
| 2026.09.16 | ₩67,503 | ₩67,516 | ₩67,452 | ₩67,456 | -0.07% | 1.6만 |
|---|
| 2026.09.15 | ₩67,449 | ₩67,529 | ₩67,396 | ₩67,503 | +0.08% | 1.4만 |
|---|
| 2026.09.14 | ₩67,422 | ₩67,543 | ₩67,409 | ₩67,516 | +0.14% | 2.8만 |
|---|
| 2026.09.11 | ₩67,489 | ₩67,837 | ₩67,436 | ₩67,489 | 0.00% | 6.6만 |
|---|
| 2026.09.10 | ₩67,449 | ₩67,596 | ₩67,436 | ₩67,503 | +0.08% | 1.9만 |
|---|
| 2026.09.09 | ₩67,436 | ₩67,529 | ₩67,396 | ₩67,429 | -0.01% | 1.1만 |
|---|
| 2026.09.08 | ₩67,476 | ₩67,476 | ₩67,168 | ₩67,442 | -0.05% | 1.4만 |
|---|
| 2026.09.04 | ₩67,543 | ₩67,730 | ₩67,543 | ₩67,620 | +0.11% | 4.3만 |
|---|
| 2026.09.03 | ₩67,757 | ₩67,917 | ₩67,722 | ₩67,917 | +0.24% | 1.2만 |
|---|
| 2026.09.02 | ₩67,757 | ₩67,837 | ₩67,730 | ₩67,804 | +0.07% | 1.9만 |
|---|
| 2026.09.01 | ₩67,703 | ₩67,810 | ₩67,683 | ₩67,729 | +0.04% | 1.6만 |
|---|
| 2026.08.31 | ₩67,690 | ₩67,717 | ₩67,663 | ₩67,703 | +0.02% | 2.2천 |
|---|
| 2026.08.28 | ₩67,824 | ₩67,824 | ₩67,656 | ₩67,656 | -0.25% | 3.4천 |
|---|
| 2026.08.27 | ₩67,717 | ₩67,788 | ₩67,623 | ₩67,670 | -0.07% | 6.7천 |
|---|
| 2026.08.26 | ₩67,703 | ₩67,703 | ₩67,623 | ₩67,623 | -0.12% | 9.4천 |
|---|
| 2026.08.25 | ₩67,650 | ₩67,683 | ₩67,616 | ₩67,656 | +0.01% | 6.8천 |
|---|
| 2026.08.24 | ₩67,663 | ₩67,743 | ₩67,623 | ₩67,656 | -0.01% | 1.2만 |
|---|
| 2026.08.21 | ₩67,556 | ₩67,917 | ₩67,476 | ₩67,670 | +0.17% | 11.6만 |
|---|
| 2026.08.20 | ₩67,610 | ₩67,743 | ₩67,583 | ₩67,583 | -0.04% | 4.9천 |
|---|
| 2026.08.19 | ₩67,650 | ₩67,717 | ₩67,650 | ₩67,717 | +0.10% | 2.9천 |
|---|
| 2026.08.18 | ₩67,603 | ₩67,620 | ₩67,599 | ₩67,610 | +0.01% | 1.6천 |
|---|
| 2026.08.17 | ₩67,543 | ₩67,917 | ₩67,449 | ₩67,650 | +0.16% | 8.8만 |
|---|
| 2026.08.14 | ₩67,623 | ₩67,623 | ₩67,596 | ₩67,596 | -0.04% | 700 |
|---|
| 2026.08.13 | ₩67,618 | ₩67,618 | ₩67,570 | ₩67,610 | -0.01% | 3.7천 |
|---|
| 2026.08.12 | ₩67,556 | ₩67,583 | ₩67,556 | ₩67,570 | +0.02% | 2.7천 |
|---|
| 2026.08.11 | ₩67,509 | ₩67,556 | ₩67,476 | ₩67,536 | +0.04% | 1.3만 |
|---|
| 2026.08.10 | ₩67,489 | ₩67,553 | ₩67,489 | ₩67,543 | +0.08% | 9.6천 |
|---|
| 2026.08.07 | ₩67,489 | ₩67,503 | ₩67,449 | ₩67,483 | -0.01% | 9.1천 |
|---|
| 2026.08.06 | ₩67,503 | ₩67,516 | ₩67,322 | ₩67,322 | -0.27% | 7.3만 |
|---|
| 2026.08.05 | ₩67,810 | ₩67,877 | ₩67,743 | ₩67,757 | -0.08% | 2.1천 |
|---|
| 2026.08.04 | ₩67,857 | ₩67,971 | ₩67,810 | ₩67,884 | +0.04% | 5.4천 |
|---|
| 2026.08.03 | ₩67,770 | ₩67,877 | ₩67,764 | ₩67,777 | +0.01% | 3.8천 |
|---|
| 2026.07.31 | ₩67,757 | ₩67,850 | ₩67,730 | ₩67,764 | +0.01% | 2.1천 |
|---|
| 2026.07.30 | ₩67,797 | ₩67,857 | ₩67,677 | ₩67,685 | -0.17% | 2.8천 |
|---|
| 2026.07.29 | ₩67,651 | ₩67,810 | ₩67,650 | ₩67,769 | +0.17% | 3.9천 |
|---|
| 2026.07.28 | ₩67,663 | ₩67,797 | ₩67,663 | ₩67,717 | +0.08% | 2.7천 |
|---|
| 2026.07.27 | ₩67,685 | ₩67,797 | ₩67,679 | ₩67,683 | -0.00% | 2천 |
|---|
| 2026.07.24 | ₩67,677 | ₩67,730 | ₩67,677 | ₩67,697 | +0.03% | 1.2천 |
|---|
| 2026.07.23 | ₩67,663 | ₩67,757 | ₩67,663 | ₩67,698 | +0.05% | 1.5천 |
|---|
| 2026.07.22 | ₩67,690 | ₩67,690 | ₩67,690 | ₩67,690 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩67,703 | ₩67,824 | ₩67,651 | ₩67,663 | -0.06% | 2천 |
|---|
| 2026.07.20 | ₩67,656 | ₩67,663 | ₩67,624 | ₩67,643 | -0.02% | 3.7천 |
|---|
| 2026.07.17 | ₩67,623 | ₩67,770 | ₩67,616 | ₩67,690 | +0.10% | 6.6천 |
|---|
| 2026.07.16 | ₩67,570 | ₩67,717 | ₩67,570 | ₩67,636 | +0.10% | 2천 |
|---|
| 2026.07.15 | ₩67,743 | ₩67,743 | ₩67,630 | ₩67,630 | -0.17% | 2천 |
|---|
| 2026.07.14 | ₩67,616 | ₩67,730 | ₩67,616 | ₩67,636 | +0.03% | 1.3천 |
|---|
| 2026.07.13 | ₩67,543 | ₩67,703 | ₩67,543 | ₩67,590 | +0.07% | 8.9천 |
|---|
| 2026.07.10 | ₩67,596 | ₩67,596 | ₩67,529 | ₩67,570 | -0.04% | 2.2천 |
|---|
| 2026.07.09 | ₩67,596 | ₩67,703 | ₩67,543 | ₩67,556 | -0.06% | 9.9천 |
|---|
| 2026.07.08 | ₩67,509 | ₩67,663 | ₩67,476 | ₩67,540 | +0.05% | 1.8만 |
|---|
| 2026.07.07 | ₩67,570 | ₩67,570 | ₩67,489 | ₩67,549 | -0.03% | 6천 |
|---|
| 2026.07.06 | ₩67,810 | ₩67,904 | ₩67,797 | ₩67,830 | +0.03% | 2.1만 |
|---|
| 2026.07.02 | ₩67,824 | ₩67,837 | ₩67,778 | ₩67,778 | -0.07% | 5.4천 |
|---|
| 2026.07.01 | ₩67,770 | ₩67,784 | ₩67,730 | ₩67,757 | -0.02% | 1.9천 |
|---|
| 2026.06.30 | ₩67,770 | ₩67,770 | ₩67,717 | ₩67,750 | -0.03% | 1.1천 |
|---|
| 2026.06.29 | ₩67,750 | ₩67,891 | ₩67,717 | ₩67,757 | +0.01% | 6.5천 |
|---|
| 2026.06.26 | ₩67,703 | ₩67,837 | ₩67,703 | ₩67,737 | +0.05% | 4.5천 |
|---|
| 2026.06.25 | ₩67,730 | ₩67,837 | ₩67,703 | ₩67,703 | -0.04% | 1.9천 |
|---|
| 2026.06.24 | ₩67,717 | ₩67,717 | ₩67,650 | ₩67,683 | -0.05% | 1.6천 |
|---|
| 2026.06.23 | ₩67,703 | ₩67,743 | ₩67,677 | ₩67,697 | -0.01% | 1천 |
|---|
| 2026.06.22 | ₩67,717 | ₩67,797 | ₩67,677 | ₩67,697 | -0.03% | 3.4천 |
|---|
| 2026.06.18 | ₩67,743 | ₩67,824 | ₩67,717 | ₩67,717 | -0.04% | 3.2천 |
|---|
| 2026.06.17 | ₩67,677 | ₩67,677 | ₩67,603 | ₩67,603 | -0.11% | 1.2천 |
|---|
| 2026.06.16 | ₩67,663 | ₩67,663 | ₩67,623 | ₩67,643 | -0.03% | 1.5천 |
|---|
| 2026.06.15 | ₩67,703 | ₩67,703 | ₩67,623 | ₩67,650 | -0.08% | 400 |
|---|
| 2026.06.12 | ₩67,623 | ₩67,650 | ₩67,596 | ₩67,623 | 0.00% | 2.6천 |
|---|
| 2026.06.11 | ₩67,596 | ₩67,663 | ₩67,596 | ₩67,643 | +0.07% | 3.4천 |
|---|
| 2026.06.10 | ₩67,583 | ₩67,690 | ₩67,583 | ₩67,599 | +0.02% | 4.5천 |
|---|
| 2026.06.09 | ₩67,596 | ₩67,703 | ₩67,516 | ₩67,543 | -0.08% | 1.5천 |
|---|
| 2026.06.08 | ₩67,690 | ₩67,690 | ₩67,596 | ₩67,603 | -0.13% | 3.5천 |
|---|
| 2026.06.05 | ₩67,516 | ₩67,516 | ₩67,476 | ₩67,476 | -0.06% | 400 |
|---|
| 2026.06.04 | ₩67,529 | ₩67,650 | ₩67,517 | ₩67,549 | +0.03% | 2.4천 |
|---|
| 2026.06.03 | ₩67,730 | ₩67,757 | ₩67,730 | ₩67,730 | 0.00% | 800 |
|---|
| 2026.06.02 | ₩67,824 | ₩67,824 | ₩67,596 | ₩67,743 | -0.12% | 6.1천 |
|---|
| 2026.06.01 | ₩67,743 | ₩67,864 | ₩67,690 | ₩67,737 | -0.01% | 3천 |
|---|
| 2026.05.29 | ₩67,757 | ₩67,769 | ₩67,703 | ₩67,750 | -0.01% | 4천 |
|---|
| 2026.05.28 | ₩67,677 | ₩67,764 | ₩67,677 | ₩67,710 | +0.05% | 4.2천 |
|---|
| 2026.05.27 | ₩67,717 | ₩67,797 | ₩67,703 | ₩67,703 | -0.02% | 1.3천 |
|---|
| 2026.05.26 | ₩67,636 | ₩67,971 | ₩67,610 | ₩67,650 | +0.02% | 1.8만 |
|---|
| 2026.05.22 | ₩67,596 | ₩67,596 | ₩67,583 | ₩67,590 | -0.01% | 300 |
|---|
| 2026.05.21 | ₩67,556 | ₩67,677 | ₩67,543 | ₩67,590 | +0.05% | 1.8천 |
|---|
| 2026.05.20 | ₩67,556 | ₩67,596 | ₩67,556 | ₩67,570 | +0.02% | 500 |
|---|
| 2026.05.19 | ₩67,529 | ₩67,529 | ₩67,516 | ₩67,516 | -0.02% | 200 |
|---|
| 2026.05.18 | ₩67,543 | ₩67,596 | ₩67,503 | ₩67,549 | +0.01% | 2.4천 |
|---|
| 2026.05.15 | ₩67,610 | ₩67,610 | ₩67,503 | ₩67,503 | -0.16% | 3.9천 |
|---|
| 2026.05.14 | ₩67,503 | ₩67,529 | ₩67,489 | ₩67,525 | +0.03% | 2.2천 |
|---|
| 2026.05.13 | ₩67,436 | ₩67,556 | ₩67,369 | ₩67,461 | +0.04% | 1만 |
|---|
| 2026.05.12 | ₩67,396 | ₩67,409 | ₩67,375 | ₩67,382 | -0.02% | 2.2천 |
|---|
| 2026.05.11 | ₩67,409 | ₩67,409 | ₩67,342 | ₩67,369 | -0.06% | 1.9천 |
|---|
| 2026.05.08 | ₩67,382 | ₩67,476 | ₩67,362 | ₩67,362 | -0.03% | 3.6천 |
|---|
| 2026.05.07 | ₩67,235 | ₩67,396 | ₩67,235 | ₩67,255 | +0.03% | 3.2천 |
|---|
| 2026.05.06 | ₩67,302 | ₩67,396 | ₩67,282 | ₩67,282 | -0.03% | 1.2천 |
|---|
| 2026.05.05 | ₩67,529 | ₩67,623 | ₩67,503 | ₩67,503 | -0.04% | 1천 |
|---|
| 2026.05.04 | ₩67,483 | ₩67,489 | ₩67,462 | ₩67,470 | -0.02% | 1.3천 |
|---|
| 2026.05.01 | ₩67,543 | ₩67,543 | ₩67,483 | ₩67,483 | -0.09% | 100 |
|---|
| 2026.04.30 | ₩67,543 | ₩67,543 | ₩67,436 | ₩67,503 | -0.06% | 6.7천 |
|---|
| 2026.04.29 | ₩67,476 | ₩67,570 | ₩67,449 | ₩67,449 | -0.04% | 5천 |
|---|
| 2026.04.28 | ₩67,436 | ₩67,456 | ₩67,436 | ₩67,456 | +0.03% | 100 |
|---|
| 2026.04.27 | ₩67,429 | ₩67,429 | ₩67,429 | ₩67,429 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩67,382 | ₩67,436 | ₩67,382 | ₩67,436 | +0.08% | 4.7천 |
|---|
| 2026.04.23 | ₩67,375 | ₩67,375 | ₩67,375 | ₩67,375 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩67,342 | ₩67,489 | ₩67,342 | ₩67,355 | +0.02% | 600 |
|---|
| 2026.04.21 | ₩67,302 | ₩67,302 | ₩67,302 | ₩67,302 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩67,335 | ₩67,335 | ₩67,302 | ₩67,335 | 0.00% | 3.2천 |
|---|
| 2026.04.17 | ₩67,382 | ₩67,382 | ₩67,342 | ₩67,342 | -0.06% | 800 |
|---|
| 2026.04.16 | ₩67,305 | ₩67,305 | ₩67,262 | ₩67,289 | -0.02% | 1.7천 |
|---|
| 2026.04.15 | ₩67,301 | ₩67,301 | ₩67,155 | ₩67,262 | -0.06% | 7천 |
|---|
| 2026.04.14 | ₩67,262 | ₩67,262 | ₩67,262 | ₩67,262 | 0.00% | 300 |
|---|
| 2026.04.13 | ₩67,195 | ₩67,242 | ₩67,195 | ₩67,242 | +0.07% | 600 |
|---|
| 2026.04.10 | ₩67,222 | ₩67,248 | ₩67,222 | ₩67,222 | 0.00% | 1.4천 |
|---|
| 2026.04.09 | ₩67,195 | ₩67,195 | ₩67,034 | ₩67,181 | -0.02% | 4.7천 |
|---|
| 2026.04.08 | ₩67,248 | ₩67,248 | ₩67,155 | ₩67,155 | -0.14% | 1.2천 |
|---|
| 2026.04.07 | ₩67,101 | ₩67,139 | ₩67,088 | ₩67,139 | +0.06% | 2.1천 |
|---|
| 2026.04.06 | ₩67,442 | ₩67,442 | ₩67,429 | ₩67,429 | -0.02% | 400 |
|---|
| 2026.04.02 | ₩67,409 | ₩67,436 | ₩67,409 | ₩67,436 | +0.04% | 1.6천 |
|---|
| 2026.04.01 | ₩67,422 | ₩67,436 | ₩67,389 | ₩67,389 | -0.05% | 1.7천 |
|---|
| 2026.03.31 | ₩67,436 | ₩67,436 | ₩67,355 | ₩67,398 | -0.06% | 2.2천 |
|---|
| 2026.03.30 | ₩67,369 | ₩67,396 | ₩67,315 | ₩67,329 | -0.06% | 7.9천 |
|---|
| 2026.03.27 | ₩67,355 | ₩67,382 | ₩67,355 | ₩67,369 | +0.02% | 700 |
|---|
| 2026.03.26 | ₩67,315 | ₩67,329 | ₩67,315 | ₩67,322 | +0.01% | 500 |
|---|
| 2026.03.25 | ₩67,362 | ₩67,362 | ₩67,362 | ₩67,362 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩67,315 | ₩67,355 | ₩67,315 | ₩67,335 | +0.03% | 2.9천 |
|---|
| 2026.03.23 | ₩67,355 | ₩67,422 | ₩67,349 | ₩67,402 | +0.07% | 5.2천 |
|---|
| 2026.03.20 | ₩67,302 | ₩67,409 | ₩67,262 | ₩67,275 | -0.04% | 2.8천 |
|---|
| 2026.03.19 | ₩67,309 | ₩67,309 | ₩67,309 | ₩67,309 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩67,248 | ₩67,275 | ₩67,248 | ₩67,275 | +0.04% | 400 |
|---|
| 2026.03.17 | ₩67,297 | ₩67,309 | ₩67,297 | ₩67,309 | +0.02% | 1.1천 |
|---|
| 2026.03.16 | ₩67,289 | ₩67,409 | ₩67,268 | ₩67,268 | -0.03% | 1.5천 |
|---|
| 2026.03.13 | ₩67,248 | ₩67,248 | ₩67,235 | ₩67,235 | -0.02% | 3.8천 |
|---|
| 2026.03.12 | ₩67,208 | ₩67,208 | ₩67,208 | ₩67,208 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩67,181 | ₩67,195 | ₩67,101 | ₩67,195 | +0.02% | 3.8천 |
|---|
| 2026.03.10 | ₩67,275 | ₩67,282 | ₩67,271 | ₩67,282 | +0.01% | 1천 |
|---|
| 2026.03.09 | ₩67,263 | ₩67,275 | ₩67,263 | ₩67,275 | +0.02% | 200 |
|---|
| 2026.03.06 | ₩67,208 | ₩67,242 | ₩67,168 | ₩67,242 | +0.05% | 2.1천 |
|---|
| 2026.03.05 | ₩67,195 | ₩67,195 | ₩67,141 | ₩67,168 | -0.04% | 600 |
|---|
| 2026.03.04 | ₩67,503 | ₩67,503 | ₩67,476 | ₩67,489 | -0.02% | 2.3천 |
|---|
| 2026.03.03 | ₩67,396 | ₩67,503 | ₩67,396 | ₩67,503 | +0.16% | 200 |
|---|
| 2026.03.02 | ₩67,489 | ₩67,523 | ₩67,483 | ₩67,523 | +0.05% | 800 |
|---|
| 2026.02.27 | ₩67,529 | ₩67,529 | ₩67,529 | ₩67,529 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩67,476 | ₩67,476 | ₩67,476 | ₩67,476 | 0.00% | 300 |
|---|
| 2026.02.25 | ₩67,516 | ₩67,516 | ₩67,503 | ₩67,503 | -0.02% | 800 |
|---|
| 2026.02.24 | ₩67,469 | ₩67,469 | ₩67,469 | ₩67,469 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩67,462 | ₩67,476 | ₩67,449 | ₩67,449 | -0.02% | 600 |
|---|
| 2026.02.20 | ₩67,476 | ₩67,489 | ₩67,462 | ₩67,462 | -0.02% | 2.5천 |
|---|
| 2026.02.19 | ₩67,449 | ₩67,583 | ₩67,396 | ₩67,462 | +0.02% | 6.9천 |
|---|
| 2026.02.18 | ₩67,396 | ₩67,422 | ₩67,396 | ₩67,422 | +0.04% | 100 |
|---|
| 2026.02.17 | ₩67,436 | ₩67,496 | ₩67,396 | ₩67,496 | +0.09% | 1.3천 |
|---|
| 2026.02.13 | ₩67,449 | ₩67,509 | ₩67,449 | ₩67,509 | +0.09% | 600 |
|---|
| 2026.02.12 | ₩67,362 | ₩67,362 | ₩67,362 | ₩67,362 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩67,382 | ₩67,382 | ₩67,369 | ₩67,369 | -0.02% | 400 |
|---|
| 2026.02.10 | ₩67,422 | ₩67,529 | ₩67,389 | ₩67,396 | -0.04% | 2.6천 |
|---|
| 2026.02.09 | ₩67,396 | ₩67,436 | ₩67,392 | ₩67,402 | +0.01% | 2.6천 |
|---|
| 2026.02.06 | ₩67,396 | ₩67,396 | ₩67,382 | ₩67,382 | -0.02% | 400 |
|---|
| 2026.02.05 | ₩67,355 | ₩67,409 | ₩67,339 | ₩67,355 | 0.00% | 700 |
|---|
| 2026.02.04 | ₩67,717 | ₩67,730 | ₩67,677 | ₩67,697 | -0.03% | 2.1천 |
|---|
| 2026.02.03 | ₩67,730 | ₩67,730 | ₩67,650 | ₩67,670 | -0.09% | 3.2천 |
|---|
| 2026.02.02 | ₩67,690 | ₩67,690 | ₩67,690 | ₩67,690 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩67,623 | ₩67,643 | ₩67,302 | ₩67,643 | +0.03% | 9천 |
|---|
| 2026.01.29 | ₩67,630 | ₩67,630 | ₩67,630 | ₩67,630 | 0.00% | 900 |
|---|
| 2026.01.28 | ₩67,610 | ₩67,623 | ₩67,610 | ₩67,616 | +0.01% | 600 |
|---|
| 2026.01.27 | ₩67,636 | ₩67,636 | ₩67,623 | ₩67,623 | -0.02% | 800 |
|---|
| 2026.01.26 | ₩67,610 | ₩67,610 | ₩67,610 | ₩67,610 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩67,596 | ₩67,596 | ₩67,596 | ₩67,596 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩67,583 | ₩67,583 | ₩67,556 | ₩67,556 | -0.04% | 200 |
|---|
| 2026.01.21 | ₩67,529 | ₩67,549 | ₩67,529 | ₩67,549 | +0.03% | 300 |
|---|
| 2026.01.20 | ₩67,529 | ₩67,636 | ₩67,529 | ₩67,583 | +0.08% | 1.9천 |
|---|
| 2026.01.16 | ₩67,503 | ₩67,516 | ₩67,489 | ₩67,516 | +0.02% | 1.3천 |
|---|
| 2026.01.15 | ₩67,489 | ₩67,489 | ₩67,489 | ₩67,489 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩67,483 | ₩67,483 | ₩67,483 | ₩67,483 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩67,583 | ₩67,583 | ₩67,329 | ₩67,442 | -0.21% | 5.2천 |
|---|
| 2026.01.12 | ₩67,462 | ₩67,476 | ₩67,422 | ₩67,469 | +0.01% | 3.7천 |
|---|
| 2026.01.09 | ₩67,449 | ₩67,449 | ₩67,440 | ₩67,440 | -0.01% | 500 |
|---|
| 2026.01.08 | ₩67,262 | ₩67,402 | ₩67,262 | ₩67,402 | +0.21% | 1.4천 |
|---|
| 2026.01.07 | ₩67,389 | ₩67,389 | ₩67,389 | ₩67,389 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩67,355 | ₩67,355 | ₩67,354 | ₩67,354 | -0.00% | 800 |
|---|
| 2026.01.05 | ₩67,382 | ₩67,406 | ₩67,382 | ₩67,389 | +0.01% | 1.6천 |
|---|
| 2026.01.02 | ₩67,365 | ₩67,365 | ₩67,362 | ₩67,362 | -0.00% | 100 |
|---|
| 2025.12.31 | ₩67,329 | ₩67,329 | ₩67,329 | ₩67,329 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩67,355 | ₩67,355 | ₩67,329 | ₩67,329 | -0.04% | 200 |
|---|
| 2025.12.29 | ₩67,302 | ₩67,322 | ₩67,302 | ₩67,322 | +0.03% | 600 |
|---|
| 2025.12.26 | ₩67,329 | ₩67,329 | ₩67,315 | ₩67,315 | -0.02% | 500 |
|---|
| 2025.12.24 | ₩67,302 | ₩67,302 | ₩67,302 | ₩67,302 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩67,289 | ₩67,289 | ₩67,282 | ₩67,282 | -0.01% | 2.9천 |
|---|
| 2025.12.22 | ₩67,275 | ₩67,275 | ₩67,275 | ₩67,275 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩67,260 | ₩67,260 | ₩67,141 | ₩67,235 | -0.04% | 1.7천 |
|---|
| 2025.12.18 | ₩67,248 | ₩67,355 | ₩67,248 | ₩67,255 | +0.01% | 3.7천 |
|---|
| 2025.12.17 | ₩67,235 | ₩67,315 | ₩67,202 | ₩67,202 | -0.05% | 1.1천 |
|---|
| 2025.12.16 | ₩67,262 | ₩67,262 | ₩67,196 | ₩67,202 | -0.09% | 600 |
|---|
| 2025.12.15 | ₩67,570 | ₩67,570 | ₩67,476 | ₩67,483 | -0.13% | 1.6천 |
|---|
| 2025.12.12 | ₩67,453 | ₩67,456 | ₩67,453 | ₩67,456 | +0.00% | 700 |
|---|
| 2025.12.11 | ₩67,438 | ₩67,462 | ₩67,438 | ₩67,462 | +0.04% | 200 |
|---|
| 2025.12.10 | ₩67,448 | ₩67,449 | ₩67,442 | ₩67,442 | -0.01% | 2.7천 |
|---|
| 2025.12.09 | ₩67,430 | ₩67,430 | ₩67,416 | ₩67,416 | -0.02% | 900 |
|---|
| 2025.12.08 | ₩67,382 | ₩67,389 | ₩67,289 | ₩67,389 | +0.01% | 1.2천 |
|---|
| 2025.12.05 | ₩67,370 | ₩67,389 | ₩67,370 | ₩67,389 | +0.03% | 400 |
|---|
| 2025.12.04 | ₩67,362 | ₩67,362 | ₩67,362 | ₩67,362 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩67,462 | ₩67,462 | ₩67,442 | ₩67,442 | -0.03% | 1.4천 |
|---|
| 2025.12.02 | ₩67,432 | ₩67,432 | ₩67,396 | ₩67,416 | -0.02% | 3.8천 |
|---|
| 2025.12.01 | ₩67,409 | ₩67,409 | ₩67,396 | ₩67,409 | 0.00% | 28.5만 |
|---|
| 2025.11.28 | ₩67,703 | ₩67,703 | ₩67,703 | ₩67,703 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩67,663 | ₩67,707 | ₩67,570 | ₩67,690 | +0.04% | 2.2천 |
|---|
| 2025.11.25 | ₩67,623 | ₩67,636 | ₩67,302 | ₩67,636 | +0.02% | 4.8천 |
|---|
| 2025.11.24 | ₩67,646 | ₩67,646 | ₩67,596 | ₩67,610 | -0.05% | 2.6천 |
|---|
| 2025.11.21 | ₩67,650 | ₩67,650 | ₩67,643 | ₩67,643 | -0.01% | 100 |
|---|
| 2025.11.20 | ₩67,630 | ₩67,630 | ₩67,563 | ₩67,563 | -0.10% | 600 |
|---|
| 2025.11.19 | ₩67,556 | ₩67,556 | ₩67,543 | ₩67,556 | 0.00% | 1.1천 |
|---|
| 2025.11.18 | ₩67,570 | ₩67,570 | ₩67,543 | ₩67,543 | -0.04% | 1.4천 |
|---|
| 2025.11.17 | ₩67,529 | ₩67,529 | ₩67,489 | ₩67,503 | -0.04% | 2.3천 |
|---|
| 2025.11.14 | ₩67,449 | ₩67,516 | ₩67,449 | ₩67,516 | +0.10% | 2.2천 |
|---|
| 2025.11.13 | ₩67,503 | ₩67,503 | ₩67,382 | ₩67,489 | -0.02% | 1.5천 |
|---|
| 2025.11.12 | ₩67,516 | ₩67,516 | ₩67,503 | ₩67,503 | -0.02% | 100 |
|---|
| 2025.11.11 | ₩67,503 | ₩67,503 | ₩67,503 | ₩67,503 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩67,503 | ₩67,503 | ₩67,449 | ₩67,483 | -0.03% | 1.6천 |
|---|
| 2025.11.07 | ₩67,462 | ₩67,483 | ₩67,449 | ₩67,483 | +0.03% | 900 |
|---|
| 2025.11.06 | ₩67,462 | ₩67,462 | ₩67,355 | ₩67,369 | -0.14% | 5.2천 |
|---|
| 2025.11.05 | ₩67,650 | ₩67,677 | ₩67,275 | ₩67,329 | -0.47% | 6.2만 |
|---|
| 2025.11.04 | ₩67,583 | ₩67,630 | ₩67,583 | ₩67,630 | +0.07% | 500 |
|---|
| 2025.11.03 | ₩67,382 | ₩67,610 | ₩67,382 | ₩67,610 | +0.34% | 30.1만 |
|---|
| 2025.10.31 | ₩67,897 | ₩67,944 | ₩67,897 | ₩67,904 | +0.01% | 400 |
|---|
| 2025.10.30 | ₩67,850 | ₩67,871 | ₩67,826 | ₩67,871 | +0.03% | 600 |
|---|
| 2025.10.29 | ₩67,864 | ₩67,864 | ₩67,864 | ₩67,864 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩67,863 | ₩67,871 | ₩67,824 | ₩67,871 | +0.01% | 700 |
|---|
| 2025.10.27 | ₩67,917 | ₩68,065 | ₩67,864 | ₩67,871 | -0.07% | 1.1천 |
|---|
| 2025.10.24 | ₩67,891 | ₩67,891 | ₩67,844 | ₩67,844 | -0.07% | 300 |
|---|
| 2025.10.23 | ₩67,757 | ₩67,810 | ₩67,757 | ₩67,810 | +0.08% | 2.1천 |
|---|
| 2025.10.22 | ₩67,790 | ₩67,790 | ₩67,790 | ₩67,790 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩67,801 | ₩67,837 | ₩67,801 | ₩67,810 | +0.01% | 2.4천 |
|---|
| 2025.10.20 | ₩67,837 | ₩67,897 | ₩67,804 | ₩67,804 | -0.05% | 700 |
|---|
| 2025.10.17 | ₩67,777 | ₩67,777 | ₩67,777 | ₩67,777 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩67,784 | ₩67,784 | ₩67,737 | ₩67,737 | -0.07% | 100 |
|---|
| 2025.10.15 | ₩67,717 | ₩67,717 | ₩67,717 | ₩67,717 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩67,757 | ₩67,757 | ₩67,757 | ₩67,757 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩67,636 | ₩67,683 | ₩67,636 | ₩67,683 | +0.07% | 3.3천 |
|---|
| 2025.10.10 | ₩67,730 | ₩67,730 | ₩67,677 | ₩67,677 | -0.08% | 400 |
|---|